Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.160 -0.050 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.43 10.48 10.29 10.38 324,927 -0.00(-0.00%)
May 27, 2022 10.28 10.46 10.24 10.38 602,769 +0.16(+1.59%)
May 26, 2022 10.15 10.29 10.14 10.21 337,523 +0.14(+1.35%)
May 25, 2022 10.23 10.35 10.08 10.08 376,150 -0.22(-2.11%)
May 24, 2022 10.44 10.52 10.24 10.29 778,594 -0.07(-0.70%)
May 23, 2022 10.21 10.39 10.16 10.37 157,467 +0.19(+1.86%)
May 20, 2022 10.25 10.31 10.07 10.18 382,723 -0.06(-0.62%)
May 19, 2022 10.02 10.30 10.02 10.24 199,272 +0.16(+1.61%)
May 18, 2022 10.27 10.38 9.965 10.08 290,523 -0.17(-1.68%)
May 17, 2022 10.05 10.30 9.969 10.25 380,618 +0.33(+3.37%)
May 16, 2022 9.897 10.08 9.807 9.915 715,578 +0.08(+0.83%)
May 13, 2022 9.653 10.01 9.653 9.834 452,397 +0.23(+2.35%)
May 12, 2022 9.789 9.870 9.531 9.608 344,267 -0.26(-2.66%)
May 11, 2022 9.870 10.04 9.798 9.870 310,393 +0.02(+0.18%)
May 10, 2022 9.969 10.02 9.730 9.852 385,066 -0.02(-0.18%)
May 09, 2022 9.988 10.10 9.728 9.870 436,926 -0.08(-0.82%)
May 06, 2022 9.789 10.08 9.698 9.951 235,415 +0.26(+2.71%)
May 05, 2022 9.843 9.997 9.612 9.689 280,883 -0.19(-1.92%)
May 04, 2022 9.572 9.947 9.572 9.879 356,229 +0.36(+3.80%)
May 03, 2022 9.445 9.635 9.445 9.518 218,669 +0.05(+0.48%)
May 02, 2022 9.554 9.671 9.296 9.472 381,751 -0.23(-2.33%)
Apr 29, 2022 9.771 9.861 9.640 9.698 274,754 -0.13(-1.29%)
Apr 28, 2022 9.734 9.906 9.653 9.825 253,422 +0.12(+1.21%)
Apr 27, 2022 9.725 9.771 9.621 9.707 218,578 -0.06(-0.65%)
Apr 26, 2022 9.825 9.825 9.644 9.771 264,403 -0.11(-1.10%)
Apr 25, 2022 9.915 9.942 9.667 9.879 291,872 +0.01(+0.09%)
Apr 22, 2022 9.870 9.997 9.716 9.870 316,948 -0.05(-0.46%)
Apr 21, 2022 9.997 10.17 9.879 9.915 216,006 -0.04(-0.36%)
Apr 20, 2022 10.04 10.17 9.933 9.951 295,300 +0.04(+0.36%)
Apr 19, 2022 10.14 10.21 9.897 9.915 260,921 -0.14(-1.35%)
Apr 18, 2022 9.689 10.09 9.689 10.05 249,568 +0.31(+3.15%)
Apr 14, 2022 9.825 9.870 9.716 9.743 212,626 -0.05(-0.46%)
Apr 13, 2022 9.698 9.807 9.644 9.789 287,808 +0.10(+1.03%)
Apr 12, 2022 9.716 9.789 9.653 9.689 184,180 +0.03(+0.28%)
Apr 11, 2022 9.671 9.771 9.536 9.662 267,856 -0.03(-0.28%)
Apr 08, 2022 9.753 9.825 9.667 9.689 133,460 -0.04(-0.37%)
Apr 07, 2022 9.843 9.951 9.608 9.725 194,778 -0.05(-0.55%)
Apr 06, 2022 9.319 9.816 9.283 9.780 389,922 +0.33(+3.44%)
Apr 05, 2022 9.355 9.671 9.355 9.454 202,273 +0.10(+1.06%)
Apr 04, 2022 9.436 9.436 9.246 9.355 179,888 -0.04(-0.38%)
Apr 01, 2022 9.346 9.436 9.228 9.391 130,586 +0.03(+0.29%)
Mar 31, 2022 9.129 9.400 9.120 9.364 395,179 +0.24(+2.68%)
Mar 30, 2022 9.147 9.228 9.084 9.120 219,469 +0.00(+0.00%)
Mar 29, 2022 8.948 9.129 8.939 9.120 314,685 +0.24(+2.64%)
Mar 28, 2022 8.858 8.984 8.740 8.885 135,968 +0.08(+0.92%)
Mar 25, 2022 8.704 8.921 8.686 8.803 207,435 +0.13(+1.46%)
Mar 24, 2022 8.722 8.722 8.568 8.677 318,281 -0.02(-0.21%)
Mar 23, 2022 8.677 8.740 8.532 8.695 293,848 +0.00(+0.00%)
Mar 22, 2022 8.822 8.912 8.596 8.695 543,108 -0.30(-3.32%)
Mar 21, 2022 8.975 9.057 8.957 8.993 191,777 -0.03(-0.30%)
Mar 18, 2022 9.066 9.147 8.984 9.020 312,220 -0.04(-0.40%)
Mar 17, 2022 8.975 9.147 8.975 9.057 184,769 +0.05(+0.60%)
Mar 16, 2022 9.029 9.174 8.939 9.002 223,745 +0.04(+0.40%)
Mar 15, 2022 8.677 9.002 8.654 8.966 274,305 +0.27(+3.12%)
Mar 14, 2022 8.867 8.903 8.605 8.695 248,730 -0.18(-2.04%)
Mar 11, 2022 8.957 9.002 8.867 8.876 168,227 -0.05(-0.61%)
Mar 10, 2022 8.885 8.930 210,909 -0.02(-0.20%)
Mar 09, 2022 8.939 9.102 8.935 8.948 177,412 +0.00(+0.00%)
Mar 08, 2022 8.930 9.097 8.912 8.948 210,649 +0.05(+0.51%)
Mar 07, 2022 8.957 9.011 8.880 8.903 294,651 +0.00(+0.00%)
Mar 04, 2022 8.749 8.993 8.722 8.903 189,914 +0.09(+1.03%)
Mar 03, 2022 8.849 8.921 8.740 8.813 349,081 -0.01(-0.10%)
Mar 02, 2022 8.939 9.048 8.813 8.822 311,936 -0.12(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.